Stride Inc (NY: LRN )

36.36 USD +0.79 (+2.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.87 11.87 11.87 11.87 240,100 +0.02(+0.17%)
Dec 30, 2014 11.91 12.18 11.77 11.85 430,816 -0.08(-0.67%)
Dec 29, 2014 11.87 11.94 11.73 11.93 281,367 +0.04(+0.34%)
Dec 26, 2014 12.41 12.62 11.80 11.89 233,765 -0.45(-3.65%)
Dec 24, 2014 13.02 12.34 12.34 12.34 192,300 -0.65(-5.00%)
Dec 23, 2014 12.40 13.25 12.40 12.99 416,176 +0.68(+5.52%)
Dec 22, 2014 12.25 12.38 11.98 12.31 269,723 +0.01(+0.08%)
Dec 19, 2014 12.08 12.40 12.05 12.30 579,829 +0.24(+1.99%)
Dec 18, 2014 11.91 12.23 11.90 12.06 320,621 +0.31(+2.64%)
Dec 17, 2014 11.28 11.80 11.21 11.75 504,417 +0.49(+4.35%)
Dec 16, 2014 11.28 11.54 11.08 11.26 448,580 -0.06(-0.53%)
Dec 15, 2014 11.53 11.64 11.29 11.32 203,020 -0.18(-1.57%)
Dec 12, 2014 11.67 11.80 11.49 11.50 241,182 -0.31(-2.62%)
Dec 11, 2014 11.71 12.12 11.69 11.81 240,895 +0.16(+1.37%)
Dec 10, 2014 11.87 12.01 11.53 11.65 295,821 -0.30(-2.51%)
Dec 09, 2014 11.65 12.04 11.57 11.95 434,109 +0.20(+1.70%)
Dec 08, 2014 11.93 12.02 11.71 11.75 317,736 -0.24(-2.00%)
Dec 05, 2014 11.89 12.13 11.89 11.99 418,574 +0.09(+0.76%)
Dec 04, 2014 11.92 12.04 11.70 11.90 360,223 -0.06(-0.50%)
Dec 03, 2014 11.76 12.08 11.76 11.96 371,908 +0.22(+1.87%)
Dec 02, 2014 11.63 12.08 11.63 11.74 321,603 +0.09(+0.77%)
Dec 01, 2014 11.60 11.77 11.34 11.65 436,035 +0.15(+1.30%)
Nov 28, 2014 11.99 12.02 11.48 11.50 297,526 -0.52(-4.33%)
Nov 26, 2014 12.12 12.02 12.02 12.02 379,800 -0.12(-0.99%)
Nov 25, 2014 12.26 12.37 11.99 12.14 729,478 -0.11(-0.90%)
Nov 24, 2014 12.38 12.77 12.16 12.25 586,888 -0.08(-0.65%)
Nov 21, 2014 12.45 12.62 12.24 12.33 475,861 +0.04(+0.33%)
Nov 20, 2014 12.10 12.31 11.90 12.29 321,594 +0.19(+1.57%)
Nov 19, 2014 12.38 12.40 11.99 12.10 339,149 -0.33(-2.65%)
Nov 18, 2014 12.77 12.91 12.43 12.43 234,568 -0.30(-2.36%)
Nov 17, 2014 13.09 13.10 12.54 12.73 297,950 -0.36(-2.75%)
Nov 14, 2014 12.32 13.20 12.30 13.09 418,882 +0.66(+5.31%)
Nov 13, 2014 12.85 12.96 12.26 12.43 457,099 -0.38(-2.97%)
Nov 12, 2014 12.88 13.08 12.78 12.81 259,704 -0.12(-0.93%)
Nov 11, 2014 12.59 12.96 12.48 12.93 463,694 +0.36(+2.86%)
Nov 10, 2014 12.70 12.80 12.30 12.57 325,821 -0.10(-0.79%)
Nov 07, 2014 12.17 12.73 12.04 12.67 666,418 +0.46(+3.77%)
Nov 06, 2014 11.62 12.29 11.62 12.21 743,939 +0.57(+4.90%)
Nov 05, 2014 12.29 12.29 11.62 11.64 984,695 -0.60(-4.90%)
Nov 04, 2014 12.26 12.45 12.18 12.24 611,951 -0.01(-0.08%)
Nov 03, 2014 12.40 12.56 12.16 12.25 506,245 -0.15(-1.21%)
Oct 31, 2014 13.10 13.20 12.30 12.40 1,040,459 -0.58(-4.47%)
Oct 30, 2014 15.13 15.27 12.97 12.98 1,072,932 -2.17(-14.32%)
Oct 29, 2014 15.29 15.43 15.11 15.15 408,418 -0.09(-0.59%)
Oct 28, 2014 14.91 15.26 14.88 15.24 542,498 +0.35(+2.35%)
Oct 27, 2014 14.93 14.97 14.97 14.89 133,839 -0.08(-0.53%)
Oct 24, 2014 14.89 15.08 14.73 14.97 153,901 -0.02(-0.13%)
Oct 23, 2014 14.98 15.28 14.91 14.99 287,430 +0.12(+0.81%)
Oct 22, 2014 15.04 15.16 14.84 14.87 313,359 -0.17(-1.13%)
Oct 21, 2014 15.08 15.33 14.82 15.04 366,558 +0.01(+0.07%)
Oct 20, 2014 14.72 15.05 14.72 15.03 379,360 +0.30(+2.04%)
Oct 17, 2014 14.84 15.07 14.67 14.73 457,436 +0.08(+0.55%)
Oct 16, 2014 13.85 14.73 13.85 14.65 849,038 +0.65(+4.64%)
Oct 15, 2014 13.43 14.13 13.11 14.00 880,754 +0.37(+2.71%)
Oct 14, 2014 13.16 13.71 13.00 13.63 578,006 +0.58(+4.44%)
Oct 13, 2014 13.80 13.80 13.00 13.05 680,176 -0.77(-5.57%)
Oct 10, 2014 14.66 14.84 13.82 13.82 563,179 -1.05(-7.06%)
Oct 09, 2014 14.99 15.36 14.53 14.87 1,409,335 -1.12(-7.00%)
Oct 08, 2014 15.82 16.08 15.49 15.99 775,617 +0.16(+1.01%)
Oct 07, 2014 16.43 16.43 15.60 15.83 1,366,922 -0.64(-3.89%)
Oct 06, 2014 16.30 16.59 16.15 16.47 366,882 +0.17(+1.04%)
Oct 03, 2014 16.32 16.42 16.18 16.30 193,851 +0.05(+0.31%)
Oct 02, 2014 15.86 16.35 15.86 16.25 247,595 +0.36(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.